日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
2,024 |
2,039 |
2,024 |
2,035 |
-0.20% |
180,500 |
2024/9/18 |
2,030 |
2,045 |
2,030 |
2,039 |
-0.29% |
110,000 |
2024/9/17 |
2,043 |
2,059 |
2,034 |
2,045 |
+0.34% |
73,800 |
2024/9/13 |
2,040 |
2,042 |
2,033 |
2,038 |
-0.39% |
118,200 |
2024/9/12 |
2,042 |
2,053 |
2,042 |
2,046 |
+0.24% |
124,600 |
2024/9/11 |
2,048 |
2,052 |
2,039 |
2,041 |
-0.68% |
102,800 |
2024/9/10 |
2,050 |
2,070 |
2,045 |
2,055 |
+0.15% |
85,100 |
2024/9/9 |
2,035 |
2,055 |
2,032 |
2,052 |
+0.00% |
123,000 |
2024/9/6 |
2,059 |
2,066 |
2,052 |
2,052 |
-0.39% |
113,700 |
2024/9/5 |
2,052 |
2,074 |
2,051 |
2,060 |
-0.48% |
124,800 |
2024/9/4 |
2,077 |
2,085 |
2,069 |
2,070 |
-0.72% |
82,900 |
2024/9/3 |
2,082 |
2,091 |
2,080 |
2,085 |
-0.05% |
52,200 |
2024/9/2 |
2,098 |
2,098 |
2,081 |
2,086 |
-1.00% |
101,800 |
2024/8/30 |
2,100 |
2,112 |
2,095 |
2,107 |
+0.10% |
48,500 |
2024/8/29 |
2,104 |
2,113 |
2,103 |
2,105 |
-0.61% |
39,100 |
2024/8/28 |
2,108 |
2,118 |
2,108 |
2,118 |
+0.00% |
21,300 |
2024/8/27 |
2,111 |
2,118 |
2,108 |
2,118 |
+0.28% |
21,500 |
2024/8/26 |
2,109 |
2,114 |
2,107 |
2,112 |
+0.14% |
19,500 |
2024/8/23 |
2,103 |
2,115 |
2,093 |
2,109 |
-0.05% |
24,900 |
2024/8/22 |
2,093 |
2,110 |
2,093 |
2,110 |
+0.62% |
22,700 |
2024/8/21 |
2,092 |
2,104 |
2,090 |
2,097 |
-0.10% |
17,300 |
2024/8/20 |
2,094 |
2,099 |
2,088 |
2,099 |
+0.62% |
21,700 |
2024/8/19 |
2,093 |
2,096 |
2,082 |
2,086 |
-0.43% |
20,300 |
2024/8/16 |
2,089 |
2,095 |
2,079 |
2,095 |
+0.38% |
19,300 |
2024/8/15 |
2,083 |
2,088 |
2,075 |
2,087 |
-0.05% |
19,700 |
2024/8/14 |
2,089 |
2,089 |
2,076 |
2,088 |
+0.19% |
15,300 |
2024/8/13 |
2,085 |
2,090 |
2,073 |
2,084 |
-0.05% |
21,200 |
2024/8/9 |
2,098 |
2,098 |
2,072 |
2,085 |
+0.43% |
37,400 |
2024/8/8 |
2,057 |
2,099 |
2,056 |
2,076 |
+0.58% |
34,200 |
2024/8/7 |
2,060 |
2,080 |
2,053 |
2,064 |
-0.29% |
32,800 |
2024/8/6 |
2,050 |
2,092 |
2,038 |
2,070 |
+3.40% |
60,900 |
2024/8/5 |
2,040 |
2,071 |
2,000 |
2,002 |
-2.86% |
98,600 |
2024/8/2 |
2,075 |
2,085 |
2,061 |
2,061 |
-1.43% |
53,400 |
2024/8/1 |
2,116 |
2,120 |
2,081 |
2,091 |
-1.32% |
34,200 |
2024/7/31 |
2,094 |
2,119 |
2,094 |
2,119 |
+1.15% |
64,200 |
2024/7/30 |
2,084 |
2,095 |
2,077 |
2,095 |
+0.53% |
42,000 |
2024/7/29 |
2,077 |
2,095 |
2,071 |
2,084 |
+0.34% |
56,800 |
2024/7/26 |
2,069 |
2,077 |
2,066 |
2,077 |
+0.24% |
19,500 |
2024/7/25 |
2,070 |
2,088 |
2,066 |
2,072 |
-0.05% |
35,800 |
2024/7/24 |
2,080 |
2,083 |
2,073 |
2,073 |
-0.48% |
18,500 |
2024/7/23 |
2,076 |
2,083 |
2,071 |
2,083 |
+0.68% |
15,100 |
2024/7/22 |
2,077 |
2,077 |
2,069 |
2,069 |
-0.10% |
11,900 |
2024/7/19 |
2,085 |
2,085 |
2,070 |
2,071 |
-0.38% |
12,200 |
2024/7/18 |
2,070 |
2,088 |
2,070 |
2,079 |
+0.10% |
24,800 |
2024/7/17 |
2,075 |
2,080 |
2,071 |
2,077 |
+0.44% |
21,200 |
2024/7/16 |
2,082 |
2,082 |
2,066 |
2,068 |
-0.67% |
28,300 |
2024/7/12 |
2,074 |
2,086 |
2,073 |
2,082 |
+0.34% |
31,100 |
2024/7/11 |
2,069 |
2,075 |
2,063 |
2,075 |
+0.73% |
22,700 |
2024/7/10 |
2,075 |
2,075 |
2,060 |
2,060 |
-0.24% |
34,800 |
2024/7/9 |
2,070 |
2,072 |
2,063 |
2,065 |
-0.15% |
24,500 |
2024/7/8 |
2,075 |
2,078 |
2,062 |
2,068 |
-0.29% |
24,700 |
2024/7/5 |
2,075 |
2,078 |
2,072 |
2,074 |
+0.05% |
16,500 |
2024/7/4 |
2,072 |
2,077 |
2,070 |
2,073 |
+0.05% |
22,700 |
2024/7/3 |
2,075 |
2,078 |
2,071 |
2,072 |
-0.19% |
19,300 |
2024/7/2 |
2,084 |
2,084 |
2,076 |
2,076 |
-0.34% |
25,900 |
2024/7/1 |
2,090 |
2,092 |
2,081 |
2,083 |
+0.10% |
21,100 |
2024/6/28 |
2,093 |
2,094 |
2,077 |
2,081 |
-0.57% |
28,500 |
2024/6/27 |
2,082 |
2,093 |
2,081 |
2,093 |
+0.53% |
61,800 |
2024/6/26 |
2,080 |
2,082 |
2,074 |
2,082 |
+0.10% |
41,100 |
2024/6/25 |
2,066 |
2,080 |
2,066 |
2,080 |
+0.68% |
61,200 |
2024/6/24 |
2,060 |
2,068 |
2,056 |
2,066 |
+0.78% |
42,700 |
2024/6/21 |
2,055 |
2,062 |
2,047 |
2,050 |
-0.24% |
66,100 |
2024/6/20 |
2,057 |
2,059 |
2,046 |
2,055 |
-0.05% |
25,100 |
2024/6/19 |
2,051 |
2,056 |
2,049 |
2,056 |
+0.34% |
21,800 |
2024/6/18 |
2,055 |
2,065 |
2,049 |
2,049 |
-0.24% |
68,400 |
2024/6/17 |
2,042 |
2,054 |
2,037 |
2,054 |
+0.39% |
50,800 |
2024/6/14 |
2,032 |
2,047 |
2,031 |
2,046 |
+0.34% |
40,900 |
2024/6/13 |
2,048 |
2,048 |
2,036 |
2,039 |
-0.44% |
33,200 |
2024/6/12 |
2,045 |
2,048 |
2,043 |
2,048 |
+0.15% |
19,800 |
2024/6/11 |
2,045 |
2,049 |
2,042 |
2,045 |
-0.24% |
21,400 |
2024/6/10 |
2,044 |
2,050 |
2,042 |
2,050 |
+0.24% |
38,600 |
2024/6/7 |
2,040 |
2,045 |
2,036 |
2,045 |
+0.25% |
22,900 |
2024/6/6 |
2,046 |
2,046 |
2,035 |
2,040 |
-0.20% |
31,700 |
2024/6/5 |
2,045 |
2,046 |
2,036 |
2,044 |
-0.10% |
37,300 |
2024/6/4 |
2,045 |
2,049 |
2,040 |
2,046 |
+0.00% |
37,700 |
2024/6/3 |
2,046 |
2,050 |
2,042 |
2,046 |
+0.10% |
34,200 |
2024/5/31 |
2,039 |
2,045 |
2,037 |
2,044 |
+0.25% |
36,200 |
2024/5/30 |
2,023 |
2,039 |
2,018 |
2,039 |
+0.69% |
32,200 |
2024/5/29 |
2,029 |
2,037 |
2,023 |
2,025 |
-0.44% |
26,300 |
2024/5/28 |
2,040 |
2,042 |
2,029 |
2,034 |
-0.39% |
22,400 |
2024/5/27 |
2,044 |
2,044 |
2,034 |
2,042 |
+0.20% |
16,900 |
2024/5/24 |
2,043 |
2,043 |
2,036 |
2,038 |
-0.20% |
22,900 |
2024/5/23 |
2,031 |
2,042 |
2,026 |
2,042 |
+0.34% |
25,200 |
2024/5/22 |
2,038 |
2,040 |
2,030 |
2,035 |
-0.15% |
26,600 |
2024/5/21 |
2,034 |
2,048 |
2,033 |
2,038 |
+0.00% |
60,500 |
2024/5/20 |
2,042 |
2,045 |
2,035 |
2,038 |
+0.05% |
26,900 |
2024/5/17 |
2,028 |
2,042 |
2,022 |
2,037 |
+0.30% |
34,300 |
2024/5/16 |
2,031 |
2,035 |
2,026 |
2,031 |
+0.00% |
27,500 |
2024/5/15 |
2,046 |
2,046 |
2,031 |
2,031 |
-0.73% |
30,500 |
2024/5/14 |
2,030 |
2,050 |
2,021 |
2,046 |
+0.69% |
129,700 |
2024/5/13 |
2,036 |
2,038 |
2,012 |
2,032 |
-0.20% |
65,900 |
2024/5/10 |
2,029 |
2,037 |
2,028 |
2,036 |
+0.34% |
66,900 |
2024/5/9 |
2,027 |
2,029 |
2,024 |
2,029 |
+0.15% |
18,600 |
2024/5/8 |
2,030 |
2,034 |
2,023 |
2,026 |
-0.20% |
35,500 |
2024/5/7 |
2,028 |
2,032 |
2,020 |
2,030 |
+0.15% |
45,300 |
2024/5/2 |
2,029 |
2,029 |
2,022 |
2,027 |
-0.10% |
27,700 |
2024/5/1 |
2,026 |
2,029 |
2,022 |
2,029 |
+0.15% |
39,000 |
2024/4/30 |
2,020 |
2,026 |
2,012 |
2,026 |
+0.35% |
53,400 |
2024/4/26 |
2,012 |
2,019 |
2,010 |
2,019 |
+0.35% |
42,200 |
2024/4/25 |
2,010 |
2,017 |
2,009 |
2,012 |
-0.10% |
22,900 |
2024/4/24 |
2,017 |
2,018 |
2,010 |
2,014 |
-0.05% |
37,600 |
2024/4/23 |
2,015 |
2,019 |
2,013 |
2,015 |
+0.10% |
37,800 |
2024/4/22 |
2,010 |
2,014 |
2,008 |
2,013 |
+0.55% |
55,900 |
2024/4/19 |
2,004 |
2,009 |
1,994 |
2,002 |
-0.10% |
61,100 |
2024/4/18 |
1,998 |
2,006 |
1,996 |
2,004 |
+0.45% |
31,400 |
2024/4/17 |
1,994 |
1,998 |
1,987 |
1,995 |
+0.10% |
69,300 |
2024/4/16 |
2,003 |
2,005 |
1,993 |
1,993 |
-0.65% |
106,200 |
2024/4/15 |
2,003 |
2,008 |
2,002 |
2,006 |
-0.10% |
42,100 |
2024/4/12 |
2,009 |
2,010 |
2,003 |
2,008 |
+0.25% |
34,900 |
2024/4/11 |
2,005 |
2,008 |
1,999 |
2,003 |
-0.25% |
60,100 |
2024/4/10 |
2,020 |
2,020 |
2,008 |
2,008 |
-0.40% |
59,700 |
2024/4/9 |
2,018 |
2,019 |
2,013 |
2,016 |
+0.00% |
34,700 |
2024/4/8 |
2,020 |
2,020 |
2,014 |
2,016 |
+0.05% |
36,500 |
2024/4/5 |
2,006 |
2,017 |
2,006 |
2,015 |
+0.20% |
48,300 |
2024/4/4 |
2,004 |
2,011 |
1,999 |
2,011 |
+0.25% |
60,900 |
2024/4/3 |
1,995 |
2,009 |
1,993 |
2,006 |
+0.40% |
84,200 |
2024/4/2 |
2,008 |
2,008 |
1,998 |
1,998 |
-0.50% |
130,000 |
2024/4/1 |
2,011 |
2,016 |
2,005 |
2,008 |
+0.05% |
53,200 |
2024/3/29 |
2,005 |
2,014 |
2,002 |
2,007 |
+0.30% |
64,300 |
2024/3/28 |
2,016 |
2,025 |
2,001 |
2,001 |
-1.86% |
241,600 |
2024/3/27 |
2,042 |
2,047 |
2,037 |
2,039 |
-0.34% |
394,200 |
2024/3/26 |
2,049 |
2,050 |
2,041 |
2,046 |
-0.10% |
112,900 |
2024/3/25 |
2,045 |
2,050 |
2,040 |
2,048 |
+0.49% |
78,400 |
|